• SPX
  • $5,994.76
  • 0.36 %
  • $21.66
  • DJI
  • $43,988.98
  • 0.59 %
  • $259.63
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,277.69
  • 0.04 %
  • $8.24
QuantaSing Group Ltd (QSG) Charts

QuantaSing Group Ltd (QSG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.33

-$0.06

(-1.63%)

Day's range
$3.22
Day's range
$3.4
  • 5 DAY PERFORMANCE

    +7.07%
  • 1 MONTH PERFORMANCE

    -16.75%
  • 3 MONTH PERFORMANCE

    +103.05%
  • 6 MONTH PERFORMANCE

    +10.63%
  • YEAR-TO-DATE PERFORMANCE

    +113.46%
  • 1 YEAR PERFORMANCE

    +28.57%

QuantaSing Group Ltd Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $3.23 $3.34   (3.41%) $3.40 $3.22 68,679 $174.75 M
11/07/2024 $3.29 $3.38   (2.74%) $3.38 $3.13 107,111 $181.13 M
11/06/2024 $3.39 $3.15   (-7.08%) $3.39 $2.81 92,134 $168.80 M
11/05/2024 $3.43 $3.40   (-0.87%) $3.43 $3.20 72,900 $182.20 M
11/04/2024 $3.19 $3.33   (4.39%) $3.36 $3.13 170,900 $178.45 M
11/01/2024 $3.27 $3.11   (-4.89%) $3.27 $3.02 199,052 $166.66 M
10/31/2024 $3.32 $3.17   (-4.52%) $3.32 $3.05 35,800 $169.88 M
10/30/2024 $3.25 $3.34   (2.77%) $3.51 $3.23 123,969 $178.99 M
10/29/2024 $3.51 $3.36   (-4.27%) $3.80 $3.32 277,492 $180.06 M
10/28/2024 $2.70 $3.45   (27.78%) $3.58 $2.70 272,447 $184.88 M
10/25/2024 $2.80 $2.68   (-4.29%) $2.88 $2.68 47,953 $143.62 M
10/24/2024 $2.87 $2.80   (-2.44%) $2.94 $2.80 36,882 $150.05 M
10/23/2024 $3.17 $2.86   (-9.78%) $3.17 $2.80 118,312 $153.26 M
10/22/2024 $2.94 $3.15   (7.14%) $3.36 $2.94 168,713 $168.80 M
10/21/2024 $3.17 $2.95   (-6.94%) $3.21 $2.85 209,603 $158.09 M
10/18/2024 $3.57 $3.28   (-8.12%) $3.58 $3.19 213,544 $175.77 M
10/17/2024 $3.51 $3.33   (-5.13%) $3.51 $3.22 147,825 $178.45 M
10/16/2024 $3.55 $3.54   (-0.28%) $3.71 $3.41 179,700 $189.70 M
10/15/2024 $3.59 $3.54   (-1.39%) $3.95 $3.30 705,300 $189.70 M
10/14/2024 $3.55 $3.70   (4.23%) $3.73 $3.55 328,546 $198.28 M
10/11/2024 $3.36 $3.57   (6.25%) $3.70 $3.20 203,207 $191.31 M
10/10/2024 $3.57 $3.43   (-3.92%) $3.60 $3.12 289,079 $183.81 M
10/09/2024 $3.81 $3.50   (-8.14%) $3.85 $3.10 455,200 $187.56 M
10/08/2024 $3.71 $4.00   (7.82%) $4.04 $3.70 703,600 $214.35 M
10/07/2024 $4.16 $4.66   (12.02%) $6.22 $4.06 9.92 M $249.72 M
10/04/2024 $3.30 $3.72   (12.73%) $3.78 $3.21 401,283 $199.35 M
10/03/2024 $3.29 $3.18   (-3.34%) $3.76 $3.06 463,715 $170.41 M
10/02/2024 $3.50 $3.85   (10%) $4.00 $3.02 1.20 M $206.32 M
10/01/2024 $2.47 $2.97   (20.24%) $3.20 $2.36 1.11 M $159.16 M
09/30/2024 $1.93 $2.32   (20.21%) $2.40 $1.93 581,526 $124.33 M
09/27/2024 $2.00 $1.84   (-8%) $2.05 $1.81 109,124 $98.60 M
09/26/2024 $2.00 $1.99   (-0.5%) $2.03 $1.90 126,200 $106.64 M
09/25/2024 $1.86 $1.87   (0.54%) $1.90 $1.84 27,300 $100.21 M
09/24/2024 $1.75 $1.90   (8.57%) $1.94 $1.73 103,906 $101.82 M
09/23/2024 $1.82 $1.80   (-1.1%) $1.82 $1.79 14,231 $96.46 M
09/20/2024 $1.82 $1.85   (1.65%) $1.91 $1.73 60,400 $99.14 M
09/19/2024 $1.85 $1.75   (-5.41%) $1.85 $1.75 89,800 $93.78 M
09/18/2024 $1.64 $1.83   (11.59%) $1.85 $1.64 152,800 $98.07 M
09/17/2024 $1.65 $1.64   (-0.61%) $1.65 $1.61 9,400 $87.89 M
09/16/2024 $1.58 $1.63   (3.16%) $1.69 $1.58 65,600 $87.35 M
09/13/2024 $1.66 $1.69   (1.81%) $1.69 $1.66 11,900 $90.56 M
09/12/2024 $1.68 $1.65   (-1.79%) $1.70 $1.65 13,500 $88.42 M
09/11/2024 $1.65 $1.71   (3.64%) $1.71 $1.61 15,449 $91.64 M
09/10/2024 $1.64 $1.70   (3.66%) $1.70 $1.64 5,834 $91.10 M
09/09/2024 $1.65 $1.67   (1.21%) $1.68 $1.63 26,411 $89.49 M
09/06/2024 $1.64 $1.68   (2.44%) $1.70 $1.63 14,027 $90.03 M
09/05/2024 $1.65 $1.69   (2.42%) $1.70 $1.65 7,200 $90.56 M
09/04/2024 $1.72 $1.70   (-1.16%) $1.72 $1.67 15,100 $91.10 M
09/03/2024 $1.76 $1.70   (-3.41%) $1.82 $1.68 24,117 $91.10 M
08/30/2024 $1.75 $1.74   (-0.57%) $1.81 $1.66 95,798 $95.56 M
08/29/2024 $1.83 $1.78   (-2.73%) $1.89 $1.71 98,924 $97.75 M
08/28/2024 $1.80 $1.82   (1.11%) $1.84 $1.69 365,900 $99.95 M
08/27/2024 $1.80 $1.71   (-5%) $1.80 $1.71 12,137 $93.91 M
08/26/2024 $1.69 $1.73   (2.37%) $1.76 $1.69 7,300 $95.01 M
08/23/2024 $1.68 $1.75   (4.17%) $1.77 $1.68 7,500 $96.11 M
08/22/2024 $1.80 $1.74   (-3.33%) $1.80 $1.74 2,500 $95.56 M
08/21/2024 $1.70 $1.79   (5.29%) $1.80 $1.68 31,924 $98.30 M
08/20/2024 $1.71 $1.75   (2.34%) $1.75 $1.67 46,400 $96.11 M
08/19/2024 $1.72 $1.67   (-2.91%) $1.72 $1.66 17,659 $91.71 M
08/16/2024 $1.59 $1.74   (9.43%) $1.75 $1.59 69,063 $95.56 M
08/15/2024 $1.68 $1.61   (-4.17%) $1.68 $1.61 12,449 $88.42 M
08/14/2024 $1.61 $1.59   (-1.24%) $1.67 $1.57 35,600 $87.32 M
08/13/2024 $1.63 $1.62   (-0.61%) $1.64 $1.50 4,800 $88.97 M
08/12/2024 $1.63 $1.65   (1.23%) $1.69 $1.63 10,000 $90.61 M
08/09/2024 $1.65 $1.69   (2.42%) $1.69 $1.65 12,000 $92.81 M
08/08/2024 $1.58 $1.64   (3.8%) $1.68 $1.58 9,247 $90.07 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.